641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,193800,57146250,3280,3280,3280,3280,1035
|
|
20240614,193700,57146250,3280,3280,3280,3280,0
|
|
20240614,193600,57146250,3280,3280,3280,3280,0
|
|
20240614,193500,57146250,3280,3280,3280,3280,0
|
|
20240614,193400,57146250,3280,3280,3280,3280,0
|
|
20240614,193300,57146250,3280,3280,3280,3280,0
|
|
20240614,193200,57146250,3280,3280,3280,3280,0
|
|
20240614,193100,57146250,3280,3280,3280,3280,0
|
|
20240614,193000,57146250,3280,3280,3280,3280,0
|
|
20240614,192900,57146250,3280,3280,3280,3280,0
|
|
20240614,192800,57146250,3280,3280,3280,3280,0
|
|
20240614,192700,57146250,3280,3280,3280,3280,0
|
|
20240614,192600,57146250,3280,3280,3280,3280,0
|
|
20240614,192500,57146250,3280,3280,3280,3280,0
|
|
20240614,192400,57146250,3280,3280,3280,3280,0
|
|
20240614,192300,57146250,3280,3280,3280,3280,0
|
|
20240614,192200,57146250,3280,3280,3280,3280,0
|
|
20240614,192100,57146250,3280,3280,3280,3280,0
|
|
20240614,192000,57146250,3280,3280,3280,3280,0
|
|
20240614,191900,57146250,3280,3280,3280,3280,0
|
|
20240614,191800,57146250,3280,3280,3280,3280,0
|
|
20240614,191700,57146250,3280,3280,3280,3280,0
|
|
20240614,191600,57146250,3280,3280,3280,3280,0
|
|
20240614,191500,57146250,3280,3280,3280,3280,0
|
|
20240614,191400,57146250,3280,3280,3280,3280,0
|
|
20240614,191300,57146250,3280,3280,3280,3280,0
|
|
20240614,191200,57146250,3280,3280,3280,3280,0
|
|
20240614,191100,57146250,3280,3280,3280,3280,0
|
|
20240614,191000,57146250,3280,3280,3280,3280,0
|
|
20240614,190900,57146250,3280,3280,3280,3280,0
|
|
20240614,190800,57146250,3280,3280,3280,3280,1035
|
|
20240614,190700,57146250,3280,3280,3280,3280,0
|
|
20240614,190600,57146250,3280,3280,3280,3280,0
|
|
20240614,190500,57146250,3280,3280,3280,3280,0
|
|
20240614,190400,57146250,3280,3280,3280,3280,0
|
|
20240614,190300,57146250,3280,3280,3280,3280,0
|
|
20240614,190200,57146250,3280,3280,3280,3280,0
|
|
20240614,190100,57146250,3280,3280,3280,3280,0
|
|
20240614,190000,57146250,3280,3280,3280,3280,0
|
|
20240614,185900,57146250,3280,3280,3280,3280,0
|
|
20240614,185800,57146250,3280,3280,3280,3280,0
|
|
20240614,185700,57146250,3280,3280,3280,3280,0
|
|
20240614,185600,57146250,3280,3280,3280,3280,0
|
|
20240614,185500,57146250,3280,3280,3280,3280,0
|
|
20240614,185400,57146250,3280,3280,3280,3280,0
|
|
20240614,185300,57146250,3280,3280,3280,3280,0
|
|
20240614,185200,57146250,3280,3280,3280,3280,0
|
|
20240614,185100,57146250,3280,3280,3280,3280,0
|
|
20240614,185000,57146250,3280,3280,3280,3280,0
|
|
20240614,184900,57146250,3280,3280,3280,3280,0
|
|
20240614,184800,57146250,3280,3280,3280,3280,0
|
|
20240614,184700,57146250,3280,3280,3280,3280,0
|
|
20240614,184600,57146250,3280,3280,3280,3280,0
|
|
20240614,184500,57146250,3280,3280,3280,3280,0
|
|
20240614,184400,57146250,3280,3280,3280,3280,0
|
|
20240614,184300,57146250,3280,3280,3280,3280,0
|
|
20240614,184200,57146250,3280,3280,3280,3280,0
|
|
20240614,184100,57146250,3280,3280,3280,3280,0
|
|
20240614,184000,57146250,3280,3280,3280,3280,0
|
|
20240614,183900,57146250,3280,3280,3280,3280,0
|
|
20240614,183800,57146250,3280,3280,3280,3280,1035
|
|
20240614,183700,57146250,3280,3280,3280,3280,0
|
|
20240614,183600,57146250,3280,3280,3280,3280,0
|
|
20240614,183500,57146250,3280,3280,3280,3280,0
|
|
20240614,183400,57146250,3280,3280,3280,3280,0
|
|
20240614,183300,57146250,3280,3280,3280,3280,0
|
|
20240614,183200,57146250,3280,3280,3280,3280,0
|
|
20240614,183100,57146250,3280,3280,3280,3280,0
|
|
20240614,183000,57146250,3280,3280,3280,3280,0
|
|
20240614,182900,57146250,3280,3280,3280,3280,0
|
|
20240614,182800,57146250,3280,3280,3280,3280,0
|
|
20240614,182700,57146250,3280,3280,3280,3280,0
|
|
20240614,182600,57146250,3280,3280,3280,3280,0
|
|
20240614,182500,57146250,3280,3280,3280,3280,0
|
|
20240614,182400,57146250,3280,3280,3280,3280,0
|
|
20240614,182300,57146250,3280,3280,3280,3280,0
|
|
20240614,182200,57146250,3280,3280,3280,3280,0
|
|
20240614,182100,57146250,3280,3280,3280,3280,0
|
|
20240614,182000,57146250,3280,3280,3280,3280,0
|
|
20240614,181900,57146250,3280,3280,3280,3280,0
|
|
20240614,181800,57146250,3280,3280,3280,3280,0
|
|
20240614,181700,57146250,3280,3280,3280,3280,0
|
|
20240614,181600,57146250,3280,3280,3280,3280,0
|
|
20240614,181500,57146250,3280,3280,3280,3280,0
|
|
20240614,181400,57146250,3280,3280,3280,3280,0
|
|
20240614,181300,57146250,3280,3280,3280,3280,0
|
|
20240614,181200,57146250,3280,3280,3280,3280,0
|
|
20240614,181100,57146250,3280,3280,3280,3280,0
|
|
20240614,181000,57146250,3280,3280,3280,3280,0
|
|
20240614,180900,57146250,3280,3280,3280,3280,0
|
|
20240614,180800,57146250,3280,3280,3280,3280,1035
|
|
20240614,180700,57146250,3280,3280,3280,3280,0
|
|
20240614,180600,57146250,3280,3280,3280,3280,0
|
|
20240614,180500,57146250,3280,3280,3280,3280,0
|
|
20240614,180400,57146250,3280,3280,3280,3280,0
|
|
20240614,180300,57146250,3280,3280,3280,3280,0
|
|
20240614,180200,57146250,3280,3280,3280,3280,0
|
|
20240614,180100,57146250,3280,3280,3280,3280,0
|
|
20240614,180000,57146250,3280,3280,3280,3280,0
|
|
20240614,175900,57146250,3280,3280,3280,3280,0
|
|
20240614,175800,57146250,3280,3280,3280,3280,0
|
|
20240614,175700,57146250,3280,3280,3280,3280,0
|
|
20240614,175600,57146250,3280,3280,3280,3280,0
|
|
20240614,175500,57146250,3280,3280,3280,3280,0
|
|
20240614,175400,57146250,3280,3280,3280,3280,0
|
|
20240614,175300,57146250,3280,3280,3280,3280,0
|
|
20240614,175200,57146250,3280,3280,3280,3280,0
|
|
20240614,175100,57146250,3280,3280,3280,3280,0
|
|
20240614,175000,57146250,3280,3280,3280,3280,0
|
|
20240614,174900,57146250,3280,3280,3280,3280,0
|
|
20240614,174800,57146250,3280,3280,3280,3280,0
|
|
20240614,174700,57146250,3280,3280,3280,3280,0
|
|
20240614,174600,57146250,3280,3280,3280,3280,0
|
|
20240614,174500,57146250,3280,3280,3280,3280,0
|
|
20240614,174400,57146250,3280,3280,3280,3280,0
|
|
20240614,174300,57146250,3280,3280,3280,3280,0
|
|
20240614,174200,57146250,3280,3280,3280,3280,0
|
|
20240614,174100,57146250,3280,3280,3280,3280,0
|
|
20240614,174000,57146250,3280,3280,3280,3280,0
|
|
20240614,173900,57146250,3280,3280,3280,3280,0
|
|
20240614,173800,57146250,3280,3280,3280,3280,1035
|
|
20240614,173700,57146250,3280,3280,3280,3280,0
|
|
20240614,173600,57146250,3280,3280,3280,3280,0
|
|
20240614,173500,57146250,3280,3280,3280,3280,0
|
|
20240614,173400,57146250,3280,3280,3280,3280,0
|
|
20240614,173300,57146250,3280,3280,3280,3280,0
|
|
20240614,173200,57146250,3280,3280,3280,3280,0
|
|
20240614,173100,57146250,3280,3280,3280,3280,0
|
|
20240614,173000,57146250,3280,3280,3280,3280,0
|
|
20240614,172900,57146250,3280,3280,3280,3280,0
|
|
20240614,172800,57146250,3280,3280,3280,3280,0
|
|
20240614,172700,57146250,3280,3280,3280,3280,0
|
|
20240614,172600,57146250,3280,3280,3280,3280,0
|
|
20240614,172500,57146250,3280,3280,3280,3280,0
|
|
20240614,172400,57146250,3280,3280,3280,3280,0
|
|
20240614,172300,57146250,3280,3280,3280,3280,0
|
|
20240614,172200,57146250,3280,3280,3280,3280,0
|
|
20240614,172100,57146250,3280,3280,3280,3280,0
|
|
20240614,172000,57146250,3280,3280,3280,3280,0
|
|
20240614,171900,57146250,3280,3280,3280,3280,0
|
|
20240614,171800,57146250,3280,3280,3280,3280,0
|
|
20240614,171700,57146250,3280,3280,3280,3280,0
|
|
20240614,171600,57146250,3280,3280,3280,3280,0
|
|
20240614,171500,57146250,3280,3280,3280,3280,0
|
|
20240614,171400,57146250,3280,3280,3280,3280,0
|
|
20240614,171300,57146250,3280,3280,3280,3280,0
|
|
20240614,171200,57146250,3280,3280,3280,3280,0
|
|
20240614,171100,57146250,3280,3280,3280,3280,0
|
|
20240614,171000,57146250,3280,3280,3280,3280,0
|
|
20240614,170900,57146250,3280,3280,3280,3280,0
|
|
20240614,170800,57146250,3280,3280,3280,3280,1035
|
|
20240614,170700,57146250,3280,3280,3280,3280,0
|
|
20240614,170600,57146250,3280,3280,3280,3280,0
|
|
20240614,170500,57146250,3280,3280,3280,3280,0
|
|
20240614,170400,57146250,3280,3280,3280,3280,0
|
|
20240614,170300,57146250,3280,3280,3280,3280,0
|
|
20240614,170200,57146250,3280,3280,3280,3280,0
|
|
20240614,170100,57146250,3280,3280,3280,3280,0
|
|
20240614,170000,57146250,3280,3280,3280,3280,0
|
|
20240614,165900,57146250,3280,3280,3280,3280,0
|
|
20240614,165800,57146250,3280,3280,3280,3280,0
|
|
20240614,165700,57146250,3280,3280,3280,3280,0
|
|
20240614,165600,57146250,3280,3280,3280,3280,0
|
|
20240614,165500,57146250,3280,3280,3280,3280,0
|
|
20240614,165400,57146250,3280,3280,3280,3280,0
|
|
20240614,165300,57146250,3280,3280,3280,3280,0
|
|
20240614,165200,57146250,3280,3280,3280,3280,0
|
|
20240614,165100,57146250,3280,3280,3280,3280,0
|
|
20240614,165000,57146250,3280,3280,3280,3280,0
|
|
20240614,164900,57146250,3280,3280,3280,3280,0
|
|
20240614,164800,57146250,3280,3280,3280,3280,0
|
|
20240614,164700,57146250,3280,3280,3280,3280,0
|
|
20240614,164600,57146250,3280,3280,3280,3280,0
|
|
20240614,164500,57146250,3280,3280,3280,3280,0
|
|
20240614,164400,57146250,3280,3280,3280,3280,0
|
|
20240614,164300,57146250,3280,3280,3280,3280,0
|
|
20240614,164200,57146250,3280,3280,3280,3280,0
|
|
20240614,164100,57146250,3280,3280,3280,3280,0
|
|
20240614,164000,57146250,3280,3280,3280,3280,0
|
|
20240614,163900,57146250,3280,3280,3280,3280,0
|
|
20240614,163800,57146250,3280,3280,3280,3280,1035
|
|
20240614,163700,57146250,3280,3280,3280,3280,0
|
|
20240614,163600,57146250,3280,3280,3280,3280,0
|
|
20240614,163500,57146250,3280,3280,3280,3280,0
|
|
20240614,163400,57146250,3280,3280,3280,3280,0
|
|
20240614,163300,57146250,3280,3280,3280,3280,0
|
|
20240614,163200,57146250,3280,3280,3280,3280,0
|
|
20240614,163100,57146250,3280,3280,3280,3280,0
|
|
20240614,163000,57146250,3280,3280,3280,3280,0
|
|
20240614,162900,57146250,3280,3280,3280,3280,0
|
|
20240614,162800,57146250,3280,3280,3280,3280,0
|
|
20240614,162700,57146250,3280,3280,3280,3280,0
|
|
20240614,162600,57146250,3280,3280,3280,3280,0
|
|
20240614,162500,57146250,3280,3280,3280,3280,0
|
|
20240614,162400,57146250,3280,3280,3280,3280,0
|
|
20240614,162300,57146250,3280,3280,3280,3280,0
|
|
20240614,162200,57146250,3280,3280,3280,3280,0
|
|
20240614,162100,57146250,3280,3280,3280,3280,0
|
|
20240614,162000,57146250,3280,3280,3280,3280,0
|
|
20240614,161900,57146250,3280,3280,3280,3280,0
|
|
20240614,161800,57146250,3280,3280,3280,3280,0
|
|
20240614,161700,57146250,3280,3280,3280,3280,0
|
|
20240614,161600,57146250,3280,3280,3280,3280,0
|
|
20240614,161500,57146250,3280,3280,3280,3280,0
|
|
20240614,161400,57146250,3280,3280,3280,3280,0
|
|
20240614,161300,57146250,3280,3280,3280,3280,0
|
|
20240614,161200,57146250,3280,3280,3280,3280,0
|
|
20240614,161100,57146250,3280,3280,3280,3280,0
|
|
20240614,161000,57146250,3280,3280,3280,3280,0
|
|
20240614,160900,57146250,3280,3280,3280,3280,0
|
|
20240614,160800,57146250,3280,3280,3280,3280,1035
|
|
20240614,160700,57146250,3280,3280,3280,3280,0
|
|
20240614,160600,57146250,3280,3280,3280,3280,0
|
|
20240614,160500,57146250,3280,3280,3280,3280,0
|
|
20240614,160400,57146250,3280,3280,3280,3280,0
|
|
20240614,160300,57146250,3280,3280,3280,3280,0
|
|
20240614,160200,57146250,3280,3280,3280,3280,0
|
|
20240614,160100,57146250,3280,3280,3280,3280,0
|
|
20240614,160000,57146250,3280,3280,3280,3280,0
|
|
20240614,155900,57146250,3280,3280,3280,3280,0
|
|
20240614,155800,57146250,3280,3280,3280,3280,0
|
|
20240614,155700,57146250,3280,3280,3280,3280,0
|
|
20240614,155600,57146250,3280,3280,3280,3280,0
|
|
20240614,155500,57146250,3280,3280,3280,3280,0
|
|
20240614,155400,57146250,3280,3280,3280,3280,0
|
|
20240614,155300,57146250,3280,3280,3280,3280,0
|
|
20240614,155200,57146250,3280,3280,3280,3280,0
|
|
20240614,155100,57146250,3280,3280,3280,3280,0
|
|
20240614,155000,57146250,3280,3280,3280,3280,0
|
|
20240614,154900,57146250,3280,3280,3280,3280,0
|
|
20240614,154800,57146250,3280,3280,3280,3280,0
|
|
20240614,154700,57146250,3280,3280,3280,3280,0
|
|
20240614,154600,57146250,3280,3280,3280,3280,0
|
|
20240614,154500,57146250,3280,3280,3280,3280,0
|
|
20240614,154400,57146250,3280,3280,3280,3280,0
|
|
20240614,154300,57146250,3280,3280,3280,3280,0
|
|
20240614,154200,57146250,3280,3280,3280,3280,0
|
|
20240614,154100,57146250,3280,3280,3280,3280,0
|
|
20240614,154000,57146250,3280,3280,3280,3280,0
|
|
20240614,153900,57146250,3280,3280,3280,3280,0
|
|
20240614,153800,57146250,3280,3280,3280,3280,1035
|
|
20240614,153700,57146250,3280,3280,3280,3280,0
|
|
20240614,153600,57146250,3280,3280,3280,3280,0
|
|
20240614,153500,57146250,3280,3280,3280,3280,0
|
|
20240614,153400,57146250,3280,3280,3280,3280,0
|
|
20240614,153300,57146250,3280,3280,3280,3280,0
|
|
20240614,153200,57146250,3280,3280,3280,3280,0
|
|
20240614,153100,57146250,3280,3280,3280,3280,0
|
|
20240614,153000,57146250,3280,3280,3280,3280,1035
|
|
20240614,152900,53751450,3280,3280,3280,3280,0
|
|
20240614,152800,53751450,3280,3280,3280,3280,0
|
|
20240614,152700,53751450,3280,3280,3280,3280,0
|
|
20240614,152600,53751450,3280,3280,3280,3280,0
|
|
20240614,152500,53751450,3280,3280,3280,3280,0
|
|
20240614,152400,53751450,3280,3280,3280,3280,0
|
|
20240614,152300,53751450,3280,3280,3280,3280,0
|
|
20240614,152200,53751450,3280,3280,3280,3280,0
|
|
20240614,152100,53751450,3280,3280,3280,3280,0
|
|
20240614,152000,53751450,3280,3280,3280,3280,0
|
|
20240614,151900,53751450,3280,3280,3280,3280,100
|
|
20240614,151800,53423450,3275,3275,3275,3275,0
|
|
20240614,151700,53423450,3275,3275,3275,3275,1
|
|
20240614,151600,53420175,3275,3280,3280,3275,10
|
|
20240614,151500,53387395,3275,3275,3275,3275,0
|
|
20240614,151400,53387395,3275,3275,3275,3275,1
|
|
20240614,151300,53384120,3275,3275,3275,3275,0
|
|
20240614,151200,53384120,3275,3275,3275,3275,1
|
|
20240614,151100,53380845,3275,3275,3275,3275,1
|
|
20240614,151000,53377570,3275,3275,3275,3275,0
|
|
20240614,150900,53377570,3275,3275,3275,3275,0
|
|
20240614,150800,53377570,3275,3270,3280,3270,171
|
|
20240614,150700,52817050,3275,3275,3275,3275,60
|
|
20240614,150600,52620550,3270,3270,3270,3270,0
|
|
20240614,150500,52620550,3270,3270,3270,3270,0
|
|
20240614,150400,52620550,3270,3270,3270,3270,0
|
|
20240614,150300,52620550,3270,3270,3270,3270,2
|
|
20240614,150200,52614010,3270,3270,3270,3270,0
|
|
20240614,150100,52614010,3270,3270,3270,3270,0
|
|
20240614,150000,52614010,3270,3270,3270,3270,1
|
|
20240614,145900,52610740,3270,3270,3270,3270,1
|
|
20240614,145800,52607470,3270,3270,3270,3270,4
|
|
20240614,145700,52594390,3270,3270,3270,3270,0
|
|
20240614,145600,52594390,3270,3270,3270,3270,0
|
|
20240614,145500,52594390,3270,3270,3270,3270,1
|
|
20240614,145400,52591120,3270,3270,3270,3270,81
|
|
20240614,145300,52326250,3270,3270,3270,3270,0
|
|
20240614,145200,52326250,3270,3270,3270,3270,0
|
|
20240614,145100,52326250,3270,3270,3270,3270,0
|
|
20240614,145000,52326250,3270,3270,3270,3270,5
|
|
20240614,144900,52309900,3270,3270,3270,3270,0
|
|
20240614,144800,52309900,3270,3270,3270,3270,0
|
|
20240614,144700,52309900,3270,3270,3270,3270,591
|
|
20240614,144600,50377330,3270,3270,3270,3270,0
|
|
20240614,144500,50377330,3270,3270,3270,3270,2
|
|
20240614,144400,50370790,3270,3270,3270,3270,0
|
|
20240614,144300,50370790,3270,3270,3270,3270,0
|
|
20240614,144200,50370790,3270,3270,3270,3270,1
|
|
20240614,144100,50367520,3270,3265,3270,3265,2
|
|
20240614,144000,50360985,3270,3270,3270,3270,0
|
|
20240614,143900,50360985,3270,3270,3270,3270,2
|
|
20240614,143800,50354445,3270,3270,3270,3270,0
|
|
20240614,143700,50354445,3270,3270,3270,3270,2
|
|
20240614,143600,50347905,3270,3270,3270,3270,0
|
|
20240614,143500,50347905,3270,3270,3270,3270,0
|
|
20240614,143400,50347905,3270,3270,3270,3270,1
|
|
20240614,143300,50344635,3265,3265,3265,3265,0
|
|
20240614,143200,50344635,3265,3265,3265,3265,1
|
|
20240614,143100,50341370,3265,3265,3265,3265,1
|
|
20240614,143000,50338105,3265,3265,3265,3265,0
|
|
20240614,142900,50338105,3265,3265,3265,3265,614
|
|
20240614,142800,48333395,3270,3270,3270,3270,1
|
|
20240614,142700,48330125,3280,3280,3280,3280,9
|
|
20240614,142600,48300605,3285,3285,3285,3285,0
|
|
20240614,142500,48300605,3285,3285,3285,3285,0
|
|
20240614,142400,48300605,3285,3275,3285,3275,25
|
|
20240614,142300,48218715,3265,3265,3265,3265,2
|
|
20240614,142200,48212185,3265,3265,3265,3265,0
|
|
20240614,142100,48212185,3265,3265,3265,3265,4
|
|
20240614,142000,48199125,3265,3265,3265,3265,0
|
|
20240614,141900,48199125,3265,3265,3265,3265,1
|
|
20240614,141800,48195860,3265,3265,3265,3265,1
|
|
20240614,141700,48192595,3265,3265,3265,3265,80
|
|
20240614,141600,47931395,3270,3270,3270,3270,21
|
|
20240614,141500,47862725,3270,3270,3270,3270,0
|
|
20240614,141400,47862725,3270,3270,3270,3270,1
|
|
20240614,141300,47859455,3265,3265,3265,3265,0
|
|
20240614,141200,47859455,3265,3265,3265,3265,0
|
|
20240614,141100,47859455,3265,3265,3265,3265,0
|
|
20240614,141000,47859455,3265,3265,3265,3265,5
|
|
20240614,140900,47843130,3265,3265,3265,3265,0
|
|
20240614,140800,47843130,3265,3265,3265,3265,1
|
|
20240614,140700,47839865,3265,3265,3265,3265,0
|
|
20240614,140600,47839865,3265,3265,3265,3265,1
|
|
20240614,140500,47836600,3270,3270,3270,3270,1
|
|
20240614,140400,47833330,3265,3270,3270,3265,70
|
|
20240614,140300,47604650,3270,3270,3270,3270,0
|
|
20240614,140200,47604650,3270,3270,3270,3270,0
|
|
20240614,140100,47604650,3270,3270,3270,3270,101
|
|
20240614,140000,47274380,3270,3270,3270,3270,4
|
|
20240614,135900,47261300,3280,3280,3280,3280,101
|
|
20240614,135800,46930020,3270,3270,3270,3270,0
|
|
20240614,135700,46930020,3270,3270,3270,3270,1
|
|
20240614,135600,46926750,3270,3270,3270,3270,0
|
|
20240614,135500,46926750,3270,3270,3270,3270,0
|
|
20240614,135400,46926750,3270,3270,3270,3270,0
|
|
20240614,135300,46926750,3270,3270,3270,3270,0
|
|
20240614,135200,46926750,3270,3270,3270,3270,1
|
|
20240614,135100,46923480,3280,3280,3280,3280,0
|
|
20240614,135000,46923480,3280,3280,3280,3280,0
|
|
20240614,134900,46923480,3280,3280,3280,3280,0
|
|
20240614,134800,46923480,3280,3270,3280,3270,11
|
|
20240614,134700,46887410,3270,3270,3270,3270,0
|
|
20240614,134600,46887410,3270,3270,3270,3270,0
|
|
20240614,134500,46887410,3270,3270,3270,3270,0
|
|
20240614,134400,46887410,3270,3270,3270,3270,0
|
|
20240614,134300,46887410,3270,3270,3270,3270,1
|
|
20240614,134200,46884140,3270,3270,3270,3270,0
|
|
20240614,134100,46884140,3270,3270,3270,3270,0
|
|
20240614,134000,46884140,3270,3270,3270,3270,0
|
|
20240614,133900,46884140,3270,3270,3270,3270,1
|
|
20240614,133800,46880870,3270,3270,3270,3270,0
|
|
20240614,133700,46880870,3270,3270,3270,3270,0
|
|
20240614,133600,46880870,3270,3270,3270,3270,0
|
|
20240614,133500,46880870,3270,3270,3270,3270,1
|
|
20240614,133400,46877600,3275,3275,3275,3275,0
|
|
20240614,133300,46877600,3275,3275,3275,3275,0
|
|
20240614,133200,46877600,3275,3275,3275,3275,100
|
|
20240614,133100,46550100,3270,3270,3270,3270,0
|
|
20240614,133000,46550100,3270,3270,3270,3270,1
|
|
20240614,132900,46546830,3270,3270,3270,3270,0
|
|
20240614,132800,46546830,3270,3270,3270,3270,0
|
|
20240614,132700,46546830,3270,3270,3270,3270,0
|
|
20240614,132600,46546830,3270,3270,3270,3270,1
|
|
20240614,132500,46543560,3270,3270,3270,3270,0
|
|
20240614,132400,46543560,3270,3270,3270,3270,0
|
|
20240614,132300,46543560,3270,3270,3270,3270,0
|
|
20240614,132200,46543560,3270,3270,3270,3270,0
|
|
20240614,132100,46543560,3270,3270,3270,3270,1
|
|
20240614,132000,46540290,3270,3270,3270,3270,0
|
|
20240614,131900,46540290,3270,3270,3270,3270,0
|
|
20240614,131800,46540290,3270,3270,3270,3270,0
|
|
20240614,131700,46540290,3270,3270,3270,3270,0
|
|
20240614,131600,46540290,3270,3270,3270,3270,0
|
|
20240614,131500,46540290,3270,3270,3270,3270,0
|
|
20240614,131400,46540290,3270,3270,3270,3270,0
|
|
20240614,131300,46540290,3270,3270,3270,3270,0
|
|
20240614,131200,46540290,3270,3270,3270,3270,1
|
|
20240614,131100,46537020,3270,3270,3270,3270,0
|
|
20240614,131000,46537020,3270,3270,3270,3270,0
|
|
20240614,130900,46537020,3270,3270,3270,3270,0
|
|
20240614,130800,46537020,3270,3270,3270,3270,0
|
|
20240614,130700,46537020,3270,3265,3270,3260,760
|
|
20240614,130600,44059330,3265,3265,3265,3265,0
|
|
20240614,130500,44059330,3265,3265,3265,3265,13
|
|
20240614,130400,44016885,3265,3265,3265,3265,5
|
|
20240614,130300,44000560,3260,3260,3260,3260,0
|
|
20240614,130200,44000560,3260,3260,3260,3260,0
|
|
20240614,130100,44000560,3260,3260,3260,3260,783
|
|
20240614,130000,41447980,3265,3265,3265,3265,460
|
|
20240614,125900,39946080,3270,3270,3270,3270,0
|
|
20240614,125800,39946080,3270,3270,3270,3270,0
|
|
20240614,125700,39946080,3270,3270,3270,3270,13
|
|
20240614,125600,39903570,3270,3270,3270,3270,0
|
|
20240614,125500,39903570,3270,3270,3270,3270,0
|
|
20240614,125400,39903570,3270,3270,3270,3270,0
|
|
20240614,125300,39903570,3270,3270,3270,3270,0
|
|
20240614,125200,39903570,3270,3270,3270,3270,0
|
|
20240614,125100,39903570,3270,3270,3270,3270,0
|
|
20240614,125000,39903570,3270,3270,3270,3270,0
|
|
20240614,124900,39903570,3270,3270,3270,3270,0
|
|
20240614,124800,39903570,3270,3270,3270,3270,0
|
|
20240614,124700,39903570,3270,3270,3270,3270,0
|
|
20240614,124600,39903570,3270,3270,3270,3270,0
|
|
20240614,124500,39903570,3270,3270,3270,3270,0
|
|
20240614,124400,39903570,3270,3270,3270,3270,0
|
|
20240614,124300,39903570,3270,3270,3270,3270,0
|
|
20240614,124200,39903570,3270,3270,3270,3270,32
|
|
20240614,124100,39798930,3270,3270,3270,3270,0
|
|
20240614,124000,39798930,3270,3270,3270,3270,476
|
|
20240614,123900,38242410,3275,3275,3275,3275,0
|
|
20240614,123800,38242410,3275,3275,3275,3275,0
|
|
20240614,123700,38242410,3275,3275,3275,3275,0
|
|
20240614,123600,38242410,3275,3275,3275,3275,0
|
|
20240614,123500,38242410,3275,3275,3275,3275,0
|
|
20240614,123400,38242410,3275,3275,3275,3275,0
|
|
20240614,123300,38242410,3275,3275,3275,3275,0
|
|
20240614,123200,38242410,3275,3275,3275,3275,0
|
|
20240614,123100,38242410,3275,3275,3275,3275,0
|
|
20240614,123000,38242410,3275,3275,3275,3275,7
|
|
20240614,122900,38219485,3275,3275,3275,3275,0
|
|
20240614,122800,38219485,3275,3275,3275,3275,0
|
|
20240614,122700,38219485,3275,3275,3275,3275,0
|
|
20240614,122600,38219485,3275,3275,3275,3275,0
|
|
20240614,122500,38219485,3275,3275,3275,3275,0
|
|
20240614,122400,38219485,3275,3275,3275,3275,0
|
|
20240614,122300,38219485,3275,3275,3275,3275,0
|
|
20240614,122200,38219485,3275,3275,3275,3275,2
|
|
20240614,122100,38212935,3280,3280,3280,3280,0
|
|
20240614,122000,38212935,3280,3280,3280,3280,0
|
|
20240614,121900,38212935,3280,3280,3280,3280,0
|
|
20240614,121800,38212935,3280,3280,3280,3280,0
|
|
20240614,121700,38212935,3280,3280,3280,3280,3
|
|
20240614,121600,38203095,3280,3280,3280,3280,0
|
|
20240614,121500,38203095,3280,3280,3280,3280,0
|
|
20240614,121400,38203095,3280,3275,3280,3275,92
|
|
20240614,121300,37901390,3275,3275,3275,3275,0
|
|
20240614,121200,37901390,3275,3275,3275,3275,0
|
|
20240614,121100,37901390,3275,3275,3275,3275,0
|
|
20240614,121000,37901390,3275,3275,3275,3275,0
|
|
20240614,120900,37901390,3275,3275,3275,3275,0
|
|
20240614,120800,37901390,3275,3275,3275,3275,0
|
|
20240614,120700,37901390,3275,3275,3275,3275,0
|
|
20240614,120600,37901390,3275,3275,3275,3275,0
|
|
20240614,120500,37901390,3275,3275,3275,3275,0
|
|
20240614,120400,37901390,3275,3275,3275,3275,0
|
|
20240614,120300,37901390,3275,3275,3275,3275,1
|
|
20240614,120200,37898115,3265,3265,3265,3265,0
|
|
20240614,120100,37898115,3265,3265,3265,3265,0
|
|
20240614,120000,37898115,3265,3265,3265,3265,0
|
|
20240614,115900,37898115,3265,3265,3265,3265,663
|
|
20240614,115800,35733420,3270,3280,3280,3270,771
|
|
20240614,115700,33211580,3280,3280,3280,3280,133
|
|
20240614,115600,32775340,3280,3280,3280,3280,0
|
|
20240614,115500,32775340,3280,3280,3280,3280,0
|
|
20240614,115400,32775340,3280,3280,3280,3280,0
|
|
20240614,115300,32775340,3280,3280,3280,3280,10
|
|
20240614,115200,32742540,3280,3280,3280,3280,0
|
|
20240614,115100,32742540,3280,3280,3280,3280,0
|
|
20240614,115000,32742540,3280,3280,3280,3280,1
|
|
20240614,114900,32739260,3280,3280,3280,3280,0
|
|
20240614,114800,32739260,3280,3280,3280,3280,0
|
|
20240614,114700,32739260,3280,3280,3280,3280,10
|
|
20240614,114600,32706460,3280,3280,3280,3280,0
|
|
20240614,114500,32706460,3280,3280,3280,3280,205
|
|
20240614,114400,32034060,3280,3280,3280,3280,0
|
|
20240614,114300,32034060,3280,3280,3280,3280,0
|
|
20240614,114200,32034060,3280,3280,3280,3280,0
|
|
20240614,114100,32034060,3280,3280,3280,3280,3
|
|
20240614,114000,32024220,3285,3285,3285,3285,0
|
|
20240614,113900,32024220,3285,3285,3285,3285,0
|
|
20240614,113800,32024220,3285,3285,3285,3285,0
|
|
20240614,113700,32024220,3285,3285,3285,3285,0
|
|
20240614,113600,32024220,3285,3285,3285,3285,0
|
|
20240614,113500,32024220,3285,3270,3285,3270,2497
|
|
20240614,113400,23858865,3270,3270,3270,3270,0
|
|
20240614,113300,23858865,3270,3270,3270,3270,0
|
|
20240614,113200,23858865,3270,3270,3270,3270,0
|
|
20240614,113100,23858865,3270,3270,3270,3270,0
|
|
20240614,113000,23858865,3270,3270,3270,3270,1
|
|
20240614,112900,23855595,3270,3270,3270,3270,200
|
|
20240614,112800,23201595,3270,3270,3270,3270,0
|
|
20240614,112700,23201595,3270,3270,3270,3270,4
|
|
20240614,112600,23188515,3270,3270,3270,3270,0
|
|
20240614,112500,23188515,3270,3270,3270,3270,474
|
|
20240614,112400,21638535,3270,3270,3270,3270,2
|
|
20240614,112300,21631995,3270,3270,3270,3270,0
|
|
20240614,112200,21631995,3270,3270,3270,3270,0
|
|
20240614,112100,21631995,3270,3270,3270,3270,0
|
|
20240614,112000,21631995,3270,3270,3270,3270,1065
|
|
20240614,111900,18149445,3270,3270,3270,3270,0
|
|
20240614,111800,18149445,3270,3270,3270,3270,107
|
|
20240614,111700,17799555,3270,3270,3270,3270,0
|
|
20240614,111600,17799555,3270,3270,3270,3270,0
|
|
20240614,111500,17799555,3270,3270,3270,3270,20
|
|
20240614,111400,17734155,3270,3270,3270,3270,0
|
|
20240614,111300,17734155,3270,3270,3270,3270,0
|
|
20240614,111200,17734155,3270,3270,3270,3270,0
|
|
20240614,111100,17734155,3270,3270,3270,3270,0
|
|
20240614,111000,17734155,3270,3270,3270,3270,0
|
|
20240614,110900,17734155,3270,3270,3270,3270,0
|
|
20240614,110800,17734155,3270,3270,3270,3270,0
|
|
20240614,110700,17734155,3270,3270,3270,3270,0
|
|
20240614,110600,17734155,3270,3270,3270,3270,1
|
|
20240614,110500,17730885,3270,3270,3270,3270,0
|
|
20240614,110400,17730885,3270,3270,3270,3270,0
|
|
20240614,110300,17730885,3270,3270,3270,3270,0
|
|
20240614,110200,17730885,3270,3270,3270,3270,5
|
|
20240614,110100,17714535,3270,3270,3270,3270,0
|
|
20240614,110000,17714535,3270,3270,3270,3270,10
|
|
20240614,105900,17681835,3270,3270,3270,3270,0
|
|
20240614,105800,17681835,3270,3270,3270,3270,1
|
|
20240614,105700,17678565,3270,3270,3270,3270,0
|
|
20240614,105600,17678565,3270,3270,3270,3270,0
|
|
20240614,105500,17678565,3270,3270,3270,3270,0
|
|
20240614,105400,17678565,3270,3270,3270,3270,0
|
|
20240614,105300,17678565,3270,3270,3270,3270,0
|
|
20240614,105200,17678565,3270,3270,3270,3270,891
|
|
20240614,105100,14764995,3270,3270,3270,3270,0
|
|
20240614,105000,14764995,3270,3270,3270,3270,0
|
|
20240614,104900,14764995,3270,3270,3270,3270,2
|
|
20240614,104800,14758455,3270,3270,3270,3270,0
|
|
20240614,104700,14758455,3270,3270,3270,3270,100
|
|
20240614,104600,14431455,3270,3270,3270,3270,0
|
|
20240614,104500,14431455,3270,3270,3270,3270,0
|
|
20240614,104400,14431455,3270,3270,3270,3270,0
|
|
20240614,104300,14431455,3270,3270,3270,3270,0
|
|
20240614,104200,14431455,3270,3270,3270,3270,0
|
|
20240614,104100,14431455,3270,3270,3270,3270,0
|
|
20240614,104000,14431455,3270,3270,3270,3270,0
|
|
20240614,103900,14431455,3270,3270,3270,3270,0
|
|
20240614,103800,14431455,3270,3270,3270,3270,0
|
|
20240614,103700,14431455,3270,3270,3270,3270,0
|
|
20240614,103600,14431455,3270,3270,3270,3270,0
|
|
20240614,103500,14431455,3270,3270,3270,3270,0
|
|
20240614,103400,14431455,3270,3270,3270,3270,0
|
|
20240614,103300,14431455,3270,3265,3270,3265,16
|
|
20240614,103200,14379210,3265,3265,3265,3265,1
|
|
20240614,103100,14375945,3265,3265,3265,3265,0
|
|
20240614,103000,14375945,3265,3265,3265,3265,70
|
|
20240614,102900,14147395,3265,3265,3265,3265,10
|
|
20240614,102800,14114745,3270,3270,3270,3270,0
|
|
20240614,102700,14114745,3270,3270,3270,3270,0
|
|
20240614,102600,14114745,3270,3270,3270,3270,0
|
|
20240614,102500,14114745,3270,3270,3270,3270,19
|
|
20240614,102400,14052615,3275,3275,3275,3275,0
|
|
20240614,102300,14052615,3275,3275,3275,3275,0
|
|
20240614,102200,14052615,3275,3275,3275,3275,0
|
|
20240614,102100,14052615,3275,3275,3275,3275,0
|
|
20240614,102000,14052615,3275,3275,3275,3275,0
|
|
20240614,101900,14052615,3275,3275,3275,3275,1
|
|
20240614,101800,14049340,3275,3275,3275,3275,0
|
|
20240614,101700,14049340,3275,3275,3275,3275,3
|
|
20240614,101600,14039515,3275,3275,3275,3275,0
|
|
20240614,101500,14039515,3275,3275,3275,3275,0
|
|
20240614,101400,14039515,3275,3275,3275,3275,0
|
|
20240614,101300,14039515,3275,3275,3275,3275,0
|
|
20240614,101200,14039515,3275,3275,3275,3275,2
|
|
20240614,101100,14032965,3270,3270,3270,3270,0
|
|
20240614,101000,14032965,3270,3270,3270,3270,0
|
|
20240614,100900,14032965,3270,3270,3270,3270,0
|
|
20240614,100800,14032965,3270,3270,3270,3270,0
|
|
20240614,100700,14032965,3270,3270,3270,3270,0
|
|
20240614,100600,14032965,3270,3270,3270,3270,0
|
|
20240614,100500,14032965,3270,3275,3275,3270,2
|
|
20240614,100400,14026420,3285,3285,3285,3285,1
|
|
20240614,100300,14023135,3285,3285,3285,3285,0
|
|
20240614,100200,14023135,3285,3285,3285,3285,1
|
|
20240614,100100,14019850,3285,3285,3285,3285,0
|
|
20240614,100000,14019850,3285,3285,3285,3285,0
|
|
20240614,095900,14019850,3285,3285,3285,3285,20
|
|
20240614,095800,13954150,3285,3285,3285,3285,0
|
|
20240614,095700,13954150,3285,3285,3285,3285,0
|
|
20240614,095600,13954150,3285,3280,3285,3280,19
|
|
20240614,095500,13891785,3280,3280,3280,3280,0
|
|
20240614,095400,13891785,3280,3280,3280,3280,0
|
|
20240614,095300,13891785,3280,3275,3285,3275,795
|
|
20240614,095200,11284190,3275,3275,3275,3275,1
|
|
20240614,095100,11280915,3285,3275,3285,3275,3
|
|
20240614,095000,11271075,3285,3285,3285,3285,0
|
|
20240614,094900,11271075,3285,3285,3285,3285,0
|
|
20240614,094800,11271075,3285,3285,3285,3285,0
|
|
20240614,094700,11271075,3285,3275,3285,3275,6
|
|
20240614,094600,11251395,3280,3280,3280,3280,0
|
|
20240614,094500,11251395,3280,3270,3280,3270,3
|
|
20240614,094400,11241565,3280,3285,3285,3280,16
|
|
20240614,094300,11189080,3285,3285,3285,3285,2
|
|
20240614,094200,11182510,3285,3270,3285,3270,16
|
|
20240614,094100,11129980,3285,3270,3285,3270,5
|
|
20240614,094000,11113585,3270,3270,3270,3270,1
|
|
20240614,093900,11110315,3270,3270,3270,3270,0
|
|
20240614,093800,11110315,3270,3270,3270,3270,2
|
|
20240614,093700,11103775,3260,3260,3260,3260,0
|
|
20240614,093600,11103775,3260,3265,3265,3260,395
|
|
20240614,093500,9815100,3265,3265,3265,3265,1490
|
|
20240614,093400,4950250,3270,3270,3270,3270,6
|
|
20240614,093300,4930630,3270,3270,3270,3270,2
|
|
20240614,093200,4924090,3270,3270,3270,3270,203
|
|
20240614,093100,4260280,3275,3275,3275,3275,0
|
|
20240614,093000,4260280,3275,3275,3275,3275,13
|
|
20240614,092900,4217705,3275,3275,3275,3275,0
|
|
20240614,092800,4217705,3275,3275,3275,3275,0
|
|
20240614,092700,4217705,3275,3275,3275,3275,0
|
|
20240614,092600,4217705,3275,3275,3275,3275,0
|
|
20240614,092500,4217705,3275,3275,3275,3275,1
|
|
20240614,092400,4214430,3275,3275,3275,3275,0
|
|
20240614,092300,4214430,3275,3275,3275,3275,0
|
|
20240614,092200,4214430,3275,3275,3275,3275,0
|
|
20240614,092100,4214430,3275,3275,3275,3275,1
|
|
20240614,092000,4211155,3275,3275,3275,3275,0
|
|
20240614,091900,4211155,3275,3275,3275,3275,89
|
|
20240614,091800,3919680,3275,3275,3275,3275,0
|
|
20240614,091700,3919680,3275,3275,3275,3275,1
|
|
20240614,091600,3916405,3285,3285,3285,3285,0
|
|
20240614,091500,3916405,3285,3285,3285,3285,0
|
|
20240614,091400,3916405,3285,3285,3285,3285,0
|
|
20240614,091300,3916405,3285,3285,3285,3285,1
|
|
20240614,091200,3913120,3265,3265,3265,3265,0
|
|
20240614,091100,3913120,3265,3265,3265,3265,16
|
|
20240614,091000,3860880,3270,3270,3270,3270,242
|
|
20240614,090900,3069540,3270,3270,3270,3270,0
|
|
20240614,090800,3069540,3270,3270,3270,3270,0
|
|
20240614,090700,3069540,3270,3280,3280,3270,675
|
|
20240614,090600,860750,3285,3285,3285,3285,15
|
|
20240614,090500,811475,3285,3285,3285,3285,112
|
|
20240614,090400,443555,3285,3285,3285,3285,70
|
|
20240614,090300,213605,3280,3280,3280,3280,22
|
|
20240614,090200,141445,3285,3285,3285,3285,0
|
|
20240614,090100,141445,3285,3285,3285,3285,30
|
|
20240614,090000,42895,3295,3300,3300,3295,13
|